BEAM Historical Data - BEAMMETH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
BEAM (Cryptocurrency:BEAMMETH)
BEAM (Cryptocurrency:BEAMMETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
BEAM	BEAMMETH	Crypto	5,505,035	BeamHash III

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000070	6.19%	0.000012	0.000012	0.000012

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000011	0.000012	0.000011	0.000011	0.00000860 - 0.000867

Exchange	Last Trade	Size	Trade Price	Currency
GATE	05:46:11	168.43	0.000012	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
0.289283	24,950.97	BEAMM	BEAMMEUR	BEAMMGBP	BEAMMBTC

BEAMMETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000012	0.000013	0.000011	26,840,685.62	0.00000010	0.84%
1 Month	0.000011	0.000013	0.00000900	6,855,258.38	0.00000130	12.15%
3 Months	0.000026	0.000029	0.00000860	2,412,904.97	-0.000014	-53.67%
6 Months	0.000044	0.00005	0.00000860	1,190,222.66	-0.000032	-72.79%
1 Year	0.000015	0.000867	0.00000860	905,098.84	-0.00000270	-18.37%
3 Years	0.000015	0.000867	0.00000860	905,098.84	-0.00000270	-18.37%
5 Years	0.000015	0.000867	0.00000860	905,098.84	-0.00000270	-18.37%

BEAMMETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 Jul 2024	0.000011	-0.00000050	-4.24%	0.000012	0.000012	0.000011	22,935.00
26 Jul 2024	0.000012	0.00000030	2.61%	0.000012	0.000012	0.000011	51,891.00
25 Jul 2024	0.000012	0.00000020	1.77%	0.000011	0.000012	0.000011	328,356.00
24 Jul 2024	0.000011	-0.00000100	-8.13%	0.000012	0.000012	0.000011	80,755.00
23 Jul 2024	0.000012	0.00000030	2.50%	0.000012	0.000013	0.000012	183,770,195.00
22 Jul 2024	0.000012	0.00000050	4.35%	0.000012	0.000012	0.000011	3,390,965.00
21 Jul 2024	0.000012	-0.00000050	-4.17%	0.000012	0.000012	0.000011	239,699.00
20 Jul 2024	0.000012	-0.00000020	-1.64%	0.000012	0.000013	0.000012	171,769.00
19 Jul 2024	0.000012	0.00000050	4.27%	0.000012	0.000013	0.000011	97,325.00
18 Jul 2024	0.000012	-0.00000020	-1.68%	0.000012	0.000012	0.000012	13,055.00
17 Jul 2024	0.000012	0.00000100	9.26%	0.000011	0.000012	0.000011	129,925.00
16 Jul 2024	0.000011	0.00000030	2.86%	0.000011	0.000011	0.00001	177,698.00
15 Jul 2024	0.000011	0.00000020	1.94%	0.00001	0.000011	0.00001	78,220.00
14 Jul 2024	0.00001	0.00000040	4.04%	0.00000990	0.00001	0.00000950	237,648.00
13 Jul 2024	0.00000990	-0.00000010	-1.00%	0.00001	0.00001	0.00000970	165,797.00
12 Jul 2024	0.00001	0.00000040	4.17%	0.00000960	0.00001	0.00000960	98,414.00
11 Jul 2024	0.00000960	-0.00000020	-2.04%	0.00000980	0.00000990	0.00000940	193,679.00
10 Jul 2024	0.00000980	-0.00000010	-1.01%	0.00000990	0.00000990	0.00000940	272,304.00
09 Jul 2024	0.00000990	0.00000020	2.06%	0.00000990	0.00001	0.00000940	284,368.00
08 Jul 2024	0.00000970	-0.00000010	-1.02%	0.00000980	0.00001	0.00000970	315,069.00
07 Jul 2024	0.00000980	0.00000050	5.38%	0.00000940	0.00001	0.00000920	314,814.00
06 Jul 2024	0.00000930	-0.00000040	-4.12%	0.00000970	0.00000990	0.00000900	304,673.00
05 Jul 2024	0.00000970	0.00000010	1.04%	0.00000950	0.00000990	0.00000930	302,242.00
04 Jul 2024	0.00000960	0.00	0.00%	0.00000960	0.00000980	0.00000950	205,003.00
03 Jul 2024	0.00000960	0.00	0.00%	0.00000960	0.00000970	0.00000940	184,781.00
02 Jul 2024	0.00000960	-0.00000020	-2.04%	0.000012	0.000012	0.00000930	126,367.00
01 Jul 2024	0.00000980	0.00	0.00%	0.00000980	0.00001	0.00000950	212,598.00
30 Jun 2024	0.00000980	-0.00000090	-8.41%	0.000011	0.000011	0.00000960	176,675.00
29 Jun 2024	0.000011	0.00000040	3.88%	0.00001	0.000012	0.00001	101,093.00
28 Jun 2024	0.00001	-0.00000040	-3.74%	0.000011	0.000011	0.00001	238,696.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions